Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 9.01 | 9.27 | 8.97 | 9.01 | 9.01 | -0.19 (-2.07%) | 288,300 |
6 May 2022 | USD | 9.1 | 9.25 | 9.08 | 9.2 | 9.2 | +0.11 (+1.21%) | 224,600 |
5 May 2022 | USD | 9.17 | 9.3 | 9.06 | 9.09 | 9.09 | -0.3 (-3.19%) | 107,800 |
4 May 2022 | USD | 9.21 | 9.41 | 9.09 | 9.39 | 9.39 | +0.23 (+2.51%) | 117,400 |
3 May 2022 | USD | 9.13 | 9.21 | 9.07 | 9.16 | 9.16 | +0.07 (+0.77%) | 218,800 |
2 May 2022 | USD | 8.77 | 9.23 | 8.77 | 9.09 | 9.09 | +0.18 (+2.02%) | 126,600 |
29 Apr 2022 | USD | 9.09 | 9.14 | 8.91 | 8.91 | 8.91 | -0.08 (-0.89%) | 63,800 |
28 Apr 2022 | USD | 8.92 | 9.05 | 8.83 | 8.99 | 8.99 | +0.17 (+1.93%) | 92,300 |
27 Apr 2022 | USD | 8.89 | 8.9 | 8.814 | 8.82 | 8.82 | +0.05 (+0.57%) | 99,500 |
26 Apr 2022 | USD | 9 | 9 | 8.75 | 8.77 | 8.77 | -0.34 (-3.73%) | 139,900 |
25 Apr 2022 | USD | 9.054 | 9.11 | 9 | 9.11 | 9.11 | -0.08 (-0.87%) | 94,000 |
22 Apr 2022 | USD | 9.11 | 9.32 | 9.11 | 9.19 | 9.19 | -0.26 (-2.75%) | 28,500 |
21 Apr 2022 | USD | 9.63 | 9.65 | 9.45 | 9.45 | 9.45 | -0.02 (-0.21%) | 40,400 |
20 Apr 2022 | USD | 9.48 | 9.55 | 9.46 | 9.47 | 9.47 | +0.03 (+0.32%) | 79,900 |
19 Apr 2022 | USD | 9.2 | 9.45 | 9.2 | 9.44 | 9.44 | +0.42 (+4.66%) | 194,300 |
18 Apr 2022 | USD | 9.21 | 9.28 | 9.02 | 9.02 | 9.02 | -0.37 (-3.94%) | 78,000 |
14 Apr 2022 | USD | 9.65 | 9.65 | 9.33 | 9.39 | 9.39 | -0.22 (-2.29%) | 123,200 |
13 Apr 2022 | USD | 9.57 | 9.62 | 9.53 | 9.61 | 9.61 | +0.1 (+1.05%) | 233,500 |
12 Apr 2022 | USD | 9.26 | 9.645 | 9.26 | 9.51 | 9.51 | -0.26 (-2.66%) | 130,800 |
11 Apr 2022 | USD | 9.62 | 10.15 | 9.62 | 9.77 | 9.77 | -0.36 (-3.55%) | 113,800 |
8 Apr 2022 | USD | 10.15 | 10.18 | 10.127 | 10.13 | 10.13 | -0.31 (-2.97%) | 73,100 |
7 Apr 2022 | USD | 10.48 | 10.49 | 10.37 | 10.44 | 10.44 | -0.52 (-4.74%) | 138,600 |
6 Apr 2022 | USD | 10.93 | 11.05 | 10.93 | 10.96 | 10.96 | -0.28 (-2.49%) | 80,600 |
5 Apr 2022 | USD | 11.21 | 11.47 | 11.2 | 11.24 | 11.24 | -0.47 (-4.01%) | 82,100 |
4 Apr 2022 | USD | 11.62 | 11.93 | 11.62 | 11.71 | 11.71 | -0.05 (-0.43%) | 76,900 |
1 Apr 2022 | USD | 12.02 | 12.02 | 11.67 | 11.76 | 11.76 | +0.19 (+1.64%) | 153,900 |
31 Mar 2022 | USD | 11.73 | 11.77 | 11.57 | 11.57 | 11.57 | -0.32 (-2.69%) | 118,700 |
30 Mar 2022 | USD | 11.67 | 12.03 | 11.67 | 11.89 | 11.89 | -0.2 (-1.65%) | 283,200 |
29 Mar 2022 | USD | 12.23 | 12.24 | 11.81 | 12.09 | 12.09 | +0.4 (+3.42%) | 2,279,100 |
28 Mar 2022 | USD | 11.74 | 11.895 | 11.67 | 11.69 | 11.69 | -0.57 (-4.65%) | 1,164,800 |